9722 藤田観光(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 453 | 453 | 448 | 449 | 14,000 | 4,490 |
| 2002-12-27 | 446 | 452 | 441 | 452 | 40,000 | 4,520 |
| 2002-12-26 | 431 | 447 | 431 | 447 | 37,000 | 4,470 |
| 2002-12-25 | 436 | 436 | 431 | 436 | 27,000 | 4,360 |
| 2002-12-24 | 440 | 447 | 439 | 441 | 121,000 | 4,410 |
| 2002-12-20 | 429 | 440 | 429 | 436 | 69,000 | 4,360 |
| 2002-12-19 | 416 | 419 | 408 | 419 | 44,000 | 4,190 |
| 2002-12-18 | 429 | 429 | 418 | 418 | 41,000 | 4,180 |
| 2002-12-17 | 430 | 430 | 424 | 429 | 32,000 | 4,290 |
| 2002-12-16 | 426 | 426 | 421 | 424 | 21,000 | 4,240 |
| 2002-12-13 | 439 | 439 | 420 | 423 | 197,000 | 4,230 |
| 2002-12-12 | 435 | 435 | 429 | 429 | 34,000 | 4,290 |
| 2002-12-11 | 434 | 439 | 430 | 430 | 54,000 | 4,300 |
| 2002-12-10 | 432 | 438 | 429 | 429 | 65,000 | 4,290 |
| 2002-12-09 | 440 | 444 | 433 | 433 | 31,000 | 4,330 |
| 2002-12-06 | 450 | 450 | 434 | 435 | 75,000 | 4,350 |
| 2002-12-05 | 449 | 450 | 445 | 449 | 31,000 | 4,490 |
| 2002-12-04 | 440 | 450 | 440 | 440 | 44,000 | 4,400 |
| 2002-12-03 | 442 | 449 | 440 | 449 | 23,000 | 4,490 |
| 2002-12-02 | 438 | 445 | 438 | 441 | 25,000 | 4,410 |
| 2002-11-29 | 449 | 451 | 435 | 435 | 63,000 | 4,350 |
| 2002-11-28 | 449 | 450 | 447 | 448 | 34,000 | 4,480 |
| 2002-11-27 | 442 | 453 | 442 | 450 | 35,000 | 4,500 |
| 2002-11-26 | 465 | 465 | 439 | 442 | 30,000 | 4,420 |
| 2002-11-25 | 454 | 460 | 450 | 460 | 92,000 | 4,600 |
| 2002-11-22 | 452 | 452 | 440 | 450 | 33,000 | 4,500 |
| 2002-11-21 | 448 | 448 | 445 | 445 | 15,000 | 4,450 |
| 2002-11-20 | 442 | 450 | 436 | 448 | 37,000 | 4,480 |
| 2002-11-19 | 427 | 441 | 427 | 441 | 16,000 | 4,410 |
| 2002-11-18 | 450 | 450 | 426 | 432 | 25,000 | 4,320 |
| 2002-11-15 | 438 | 442 | 433 | 441 | 16,000 | 4,410 |
| 2002-11-14 | 426 | 430 | 426 | 430 | 22,000 | 4,300 |
| 2002-11-13 | 430 | 431 | 427 | 427 | 25,000 | 4,270 |
| 2002-11-12 | 433 | 441 | 428 | 435 | 46,000 | 4,350 |
| 2002-11-11 | 445 | 445 | 433 | 433 | 21,000 | 4,330 |
| 2002-11-08 | 450 | 450 | 440 | 447 | 30,000 | 4,470 |
| 2002-11-07 | 457 | 457 | 445 | 450 | 28,000 | 4,500 |
| 2002-11-06 | 459 | 460 | 447 | 447 | 52,000 | 4,470 |
| 2002-11-05 | 453 | 455 | 447 | 455 | 24,000 | 4,550 |
| 2002-11-01 | 451 | 451 | 443 | 443 | 9,000 | 4,430 |
| 2002-10-31 | 451 | 451 | 441 | 441 | 13,000 | 4,410 |
| 2002-10-30 | 450 | 452 | 449 | 450 | 26,000 | 4,500 |
| 2002-10-29 | 458 | 459 | 445 | 445 | 26,000 | 4,450 |
| 2002-10-28 | 433 | 458 | 433 | 458 | 8,000 | 4,580 |
| 2002-10-25 | 440 | 441 | 433 | 440 | 63,000 | 4,400 |
| 2002-10-24 | 448 | 448 | 435 | 435 | 20,000 | 4,350 |
| 2002-10-23 | 447 | 447 | 439 | 447 | 38,000 | 4,470 |
| 2002-10-22 | 472 | 472 | 447 | 447 | 37,000 | 4,470 |
| 2002-10-21 | 464 | 472 | 461 | 472 | 41,000 | 4,720 |
| 2002-10-18 | 445 | 450 | 445 | 449 | 15,000 | 4,490 |
| 2002-10-17 | 445 | 447 | 443 | 444 | 21,000 | 4,440 |
| 2002-10-16 | 433 | 441 | 433 | 440 | 43,000 | 4,400 |
| 2002-10-15 | 431 | 433 | 429 | 433 | 55,000 | 4,330 |
| 2002-10-11 | 435 | 435 | 430 | 430 | 48,000 | 4,300 |
| 2002-10-10 | 432 | 434 | 420 | 434 | 41,000 | 4,340 |
| 2002-10-09 | 446 | 446 | 422 | 422 | 55,000 | 4,220 |
| 2002-10-08 | 462 | 462 | 445 | 446 | 22,000 | 4,460 |
| 2002-10-07 | 462 | 472 | 462 | 462 | 16,000 | 4,620 |
| 2002-10-04 | 472 | 474 | 461 | 474 | 23,000 | 4,740 |
| 2002-10-03 | 480 | 481 | 476 | 476 | 34,000 | 4,760 |
| 2002-10-02 | 474 | 474 | 468 | 470 | 21,000 | 4,700 |
| 2002-10-01 | 484 | 484 | 471 | 474 | 83,000 | 4,740 |
| 2002-09-30 | 485 | 487 | 485 | 485 | 30,000 | 4,850 |
| 2002-09-27 | 481 | 494 | 481 | 490 | 94,000 | 4,900 |
| 2002-09-26 | 473 | 478 | 472 | 478 | 45,000 | 4,780 |
| 2002-09-25 | 473 | 473 | 470 | 472 | 19,000 | 4,720 |
| 2002-09-24 | 468 | 475 | 463 | 475 | 39,000 | 4,750 |
| 2002-09-20 | 468 | 475 | 460 | 465 | 52,000 | 4,650 |
| 2002-09-19 | 460 | 475 | 455 | 470 | 58,000 | 4,700 |
| 2002-09-18 | 463 | 463 | 444 | 450 | 18,000 | 4,500 |
| 2002-09-17 | 439 | 465 | 436 | 465 | 58,000 | 4,650 |
| 2002-09-13 | 416 | 431 | 416 | 430 | 234,000 | 4,300 |
| 2002-09-12 | 448 | 466 | 448 | 466 | 32,000 | 4,660 |
| 2002-09-11 | 440 | 445 | 440 | 445 | 18,000 | 4,450 |
| 2002-09-10 | 444 | 450 | 444 | 445 | 53,000 | 4,450 |
| 2002-09-09 | 432 | 435 | 425 | 434 | 22,000 | 4,340 |
| 2002-09-06 | 425 | 428 | 425 | 425 | 11,000 | 4,250 |
| 2002-09-05 | 415 | 433 | 410 | 432 | 41,000 | 4,320 |
| 2002-09-04 | 428 | 428 | 410 | 410 | 30,000 | 4,100 |
| 2002-09-03 | 445 | 445 | 418 | 434 | 41,000 | 4,340 |
| 2002-09-02 | 454 | 454 | 431 | 440 | 35,000 | 4,400 |
| 2002-08-30 | 430 | 460 | 426 | 460 | 55,000 | 4,600 |
| 2002-08-29 | 447 | 447 | 440 | 440 | 36,000 | 4,400 |
| 2002-08-28 | 465 | 469 | 457 | 457 | 26,000 | 4,570 |
| 2002-08-27 | 454 | 468 | 442 | 468 | 34,000 | 4,680 |
| 2002-08-26 | 469 | 469 | 458 | 464 | 43,000 | 4,640 |
| 2002-08-23 | 465 | 465 | 452 | 464 | 42,000 | 4,640 |
| 2002-08-22 | 458 | 464 | 444 | 463 | 68,000 | 4,630 |
| 2002-08-21 | 447 | 458 | 445 | 456 | 39,000 | 4,560 |
| 2002-08-20 | 443 | 447 | 443 | 444 | 31,000 | 4,440 |
| 2002-08-19 | 443 | 447 | 443 | 447 | 38,000 | 4,470 |
| 2002-08-16 | 440 | 445 | 440 | 445 | 26,000 | 4,450 |
| 2002-08-15 | 437 | 440 | 433 | 440 | 42,000 | 4,400 |
| 2002-08-14 | 425 | 437 | 421 | 437 | 21,000 | 4,370 |
| 2002-08-13 | 415 | 431 | 415 | 421 | 26,000 | 4,210 |
| 2002-08-12 | 435 | 435 | 423 | 428 | 34,000 | 4,280 |
| 2002-08-09 | 429 | 438 | 424 | 437 | 47,000 | 4,370 |
| 2002-08-08 | 421 | 421 | 412 | 413 | 22,000 | 4,130 |
| 2002-08-07 | 419 | 419 | 411 | 411 | 9,000 | 4,110 |
| 2002-08-06 | 410 | 416 | 406 | 409 | 18,000 | 4,090 |
| 2002-08-05 | 408 | 413 | 408 | 412 | 5,000 | 4,120 |
| 2002-08-02 | 405 | 416 | 405 | 413 | 19,000 | 4,130 |
| 2002-08-01 | 411 | 414 | 409 | 409 | 12,000 | 4,090 |
| 2002-07-31 | 416 | 416 | 400 | 410 | 25,000 | 4,100 |
| 2002-07-30 | 406 | 407 | 401 | 406 | 13,000 | 4,060 |
| 2002-07-29 | 410 | 410 | 390 | 390 | 44,000 | 3,900 |
| 2002-07-26 | 421 | 423 | 400 | 400 | 38,000 | 4,000 |
| 2002-07-25 | 438 | 438 | 433 | 438 | 31,000 | 4,380 |
| 2002-07-24 | 417 | 440 | 408 | 434 | 54,000 | 4,340 |
| 2002-07-23 | 406 | 412 | 401 | 412 | 37,000 | 4,120 |
| 2002-07-22 | 392 | 419 | 392 | 405 | 33,000 | 4,050 |
| 2002-07-19 | 397 | 405 | 393 | 393 | 35,000 | 3,930 |
| 2002-07-18 | 395 | 401 | 390 | 398 | 15,000 | 3,980 |
| 2002-07-17 | 391 | 393 | 386 | 390 | 31,000 | 3,900 |
| 2002-07-16 | 400 | 402 | 391 | 391 | 67,000 | 3,910 |
| 2002-07-15 | 417 | 423 | 410 | 410 | 24,000 | 4,100 |
| 2002-07-12 | 427 | 434 | 422 | 422 | 9,000 | 4,220 |
| 2002-07-11 | 436 | 436 | 420 | 425 | 23,000 | 4,250 |
| 2002-07-10 | 440 | 440 | 430 | 439 | 18,000 | 4,390 |
| 2002-07-09 | 426 | 440 | 426 | 440 | 15,000 | 4,400 |
| 2002-07-08 | 436 | 436 | 425 | 425 | 12,000 | 4,250 |
| 2002-07-05 | 427 | 436 | 427 | 436 | 8,000 | 4,360 |
| 2002-07-04 | 423 | 428 | 423 | 424 | 12,000 | 4,240 |
| 2002-07-03 | 420 | 440 | 419 | 440 | 30,000 | 4,400 |
| 2002-07-02 | 410 | 415 | 408 | 415 | 19,000 | 4,150 |
| 2002-07-01 | 416 | 416 | 412 | 415 | 11,000 | 4,150 |
| 2002-06-28 | 402 | 417 | 402 | 406 | 36,000 | 4,060 |
| 2002-06-27 | 408 | 418 | 400 | 401 | 20,000 | 4,010 |
| 2002-06-26 | 421 | 421 | 402 | 408 | 20,000 | 4,080 |
| 2002-06-25 | 434 | 434 | 423 | 423 | 44,000 | 4,230 |
| 2002-06-24 | 432 | 438 | 429 | 436 | 74,000 | 4,360 |
| 2002-06-21 | 428 | 435 | 426 | 427 | 29,000 | 4,270 |
| 2002-06-20 | 421 | 426 | 420 | 426 | 24,000 | 4,260 |
| 2002-06-19 | 427 | 431 | 421 | 421 | 42,000 | 4,210 |
| 2002-06-18 | 430 | 430 | 426 | 426 | 34,000 | 4,260 |
| 2002-06-17 | 440 | 440 | 416 | 425 | 56,000 | 4,250 |
| 2002-06-14 | 470 | 470 | 445 | 445 | 265,000 | 4,450 |
| 2002-06-13 | 462 | 462 | 450 | 450 | 33,000 | 4,500 |
| 2002-06-12 | 456 | 461 | 455 | 461 | 23,000 | 4,610 |
| 2002-06-11 | 457 | 460 | 457 | 459 | 18,000 | 4,590 |
| 2002-06-10 | 475 | 475 | 456 | 456 | 37,000 | 4,560 |
| 2002-06-07 | 458 | 458 | 455 | 455 | 17,000 | 4,550 |
| 2002-06-06 | 475 | 475 | 450 | 450 | 67,000 | 4,500 |
| 2002-06-05 | 478 | 480 | 475 | 475 | 29,000 | 4,750 |
| 2002-06-04 | 492 | 492 | 475 | 478 | 25,000 | 4,780 |
| 2002-06-03 | 490 | 495 | 490 | 494 | 30,000 | 4,940 |
| 2002-05-31 | 481 | 490 | 465 | 480 | 33,000 | 4,800 |
| 2002-05-30 | 471 | 480 | 470 | 477 | 40,000 | 4,770 |
| 2002-05-29 | 486 | 493 | 475 | 475 | 26,000 | 4,750 |
| 2002-05-28 | 487 | 493 | 480 | 486 | 57,000 | 4,860 |
| 2002-05-27 | 486 | 490 | 485 | 486 | 32,000 | 4,860 |
| 2002-05-24 | 465 | 487 | 465 | 486 | 55,000 | 4,860 |
| 2002-05-23 | 454 | 464 | 454 | 460 | 36,000 | 4,600 |
| 2002-05-22 | 450 | 454 | 440 | 452 | 31,000 | 4,520 |
| 2002-05-21 | 437 | 451 | 437 | 449 | 34,000 | 4,490 |
| 2002-05-20 | 436 | 439 | 432 | 432 | 20,000 | 4,320 |
| 2002-05-17 | 437 | 438 | 430 | 431 | 12,000 | 4,310 |
| 2002-05-16 | 430 | 435 | 427 | 434 | 22,000 | 4,340 |
| 2002-05-15 | 437 | 437 | 420 | 420 | 25,000 | 4,200 |
| 2002-05-14 | 430 | 430 | 425 | 427 | 11,000 | 4,270 |
| 2002-05-13 | 432 | 432 | 425 | 425 | 20,000 | 4,250 |
| 2002-05-10 | 440 | 440 | 424 | 427 | 33,000 | 4,270 |
| 2002-05-09 | 440 | 444 | 440 | 444 | 6,000 | 4,440 |
| 2002-05-08 | 437 | 440 | 435 | 435 | 12,000 | 4,350 |
| 2002-05-07 | 441 | 441 | 435 | 437 | 13,000 | 4,370 |
| 2002-05-02 | 440 | 444 | 440 | 440 | 15,000 | 4,400 |
| 2002-05-01 | 440 | 440 | 435 | 439 | 9,000 | 4,390 |
| 2002-04-30 | 450 | 450 | 445 | 445 | 20,000 | 4,450 |
| 2002-04-26 | 446 | 446 | 430 | 441 | 43,000 | 4,410 |
| 2002-04-25 | 451 | 452 | 446 | 446 | 25,000 | 4,460 |
| 2002-04-24 | 449 | 452 | 446 | 452 | 46,000 | 4,520 |
| 2002-04-23 | 439 | 444 | 439 | 444 | 17,000 | 4,440 |
| 2002-04-22 | 433 | 438 | 433 | 438 | 22,000 | 4,380 |
| 2002-04-19 | 420 | 428 | 420 | 428 | 14,000 | 4,280 |
| 2002-04-18 | 429 | 432 | 428 | 428 | 20,000 | 4,280 |
| 2002-04-17 | 433 | 434 | 430 | 434 | 14,000 | 4,340 |
| 2002-04-16 | 410 | 433 | 410 | 433 | 28,000 | 4,330 |
| 2002-04-15 | 417 | 417 | 408 | 410 | 15,000 | 4,100 |
| 2002-04-12 | 424 | 424 | 406 | 407 | 26,000 | 4,070 |
| 2002-04-11 | 432 | 432 | 424 | 424 | 10,000 | 4,240 |
| 2002-04-10 | 420 | 433 | 420 | 433 | 28,000 | 4,330 |
| 2002-04-09 | 434 | 434 | 410 | 410 | 19,000 | 4,100 |
| 2002-04-08 | 434 | 434 | 430 | 432 | 19,000 | 4,320 |
| 2002-04-05 | 429 | 430 | 428 | 429 | 13,000 | 4,290 |
| 2002-04-04 | 423 | 430 | 423 | 429 | 34,000 | 4,290 |
| 2002-04-03 | 400 | 424 | 399 | 424 | 24,000 | 4,240 |
| 2002-04-02 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 2002-04-01 | 405 | 405 | 391 | 399 | 32,000 | 3,990 |
| 2002-03-29 | 425 | 425 | 400 | 400 | 34,000 | 4,000 |
| 2002-03-28 | 429 | 429 | 412 | 415 | 34,000 | 4,150 |
| 2002-03-27 | 408 | 429 | 406 | 429 | 52,000 | 4,290 |
| 2002-03-26 | 405 | 410 | 404 | 405 | 30,000 | 4,050 |
| 2002-03-25 | 403 | 407 | 393 | 402 | 34,000 | 4,020 |
| 2002-03-22 | 390 | 390 | 385 | 388 | 31,000 | 3,880 |
| 2002-03-20 | 387 | 390 | 382 | 390 | 85,000 | 3,900 |
| 2002-03-19 | 385 | 387 | 382 | 387 | 61,000 | 3,870 |
| 2002-03-18 | 389 | 389 | 382 | 382 | 50,000 | 3,820 |
| 2002-03-15 | 385 | 385 | 383 | 385 | 46,000 | 3,850 |
| 2002-03-14 | 384 | 390 | 382 | 382 | 41,000 | 3,820 |
| 2002-03-13 | 412 | 412 | 382 | 382 | 67,000 | 3,820 |
| 2002-03-12 | 401 | 417 | 401 | 412 | 44,000 | 4,120 |
| 2002-03-11 | 394 | 400 | 390 | 399 | 24,000 | 3,990 |
| 2002-03-08 | 393 | 399 | 391 | 393 | 244,000 | 3,930 |
| 2002-03-07 | 394 | 395 | 388 | 395 | 46,000 | 3,950 |
| 2002-03-06 | 388 | 390 | 385 | 387 | 42,000 | 3,870 |
| 2002-03-05 | 395 | 397 | 388 | 388 | 58,000 | 3,880 |
| 2002-03-04 | 394 | 400 | 388 | 388 | 85,000 | 3,880 |
| 2002-03-01 | 394 | 395 | 381 | 385 | 35,000 | 3,850 |
| 2002-02-28 | 395 | 399 | 390 | 395 | 73,000 | 3,950 |
| 2002-02-27 | 390 | 395 | 390 | 395 | 57,000 | 3,950 |
| 2002-02-26 | 388 | 388 | 385 | 385 | 14,000 | 3,850 |
| 2002-02-25 | 395 | 395 | 388 | 388 | 22,000 | 3,880 |
| 2002-02-22 | 395 | 395 | 377 | 387 | 45,000 | 3,870 |
| 2002-02-21 | 380 | 395 | 380 | 395 | 34,000 | 3,950 |
| 2002-02-20 | 375 | 380 | 370 | 380 | 26,000 | 3,800 |
| 2002-02-19 | 388 | 388 | 375 | 382 | 29,000 | 3,820 |
| 2002-02-18 | 380 | 394 | 380 | 389 | 21,000 | 3,890 |
| 2002-02-15 | 401 | 404 | 395 | 395 | 34,000 | 3,950 |
| 2002-02-14 | 400 | 414 | 400 | 404 | 58,000 | 4,040 |
| 2002-02-13 | 393 | 400 | 393 | 398 | 53,000 | 3,980 |
| 2002-02-12 | 387 | 395 | 387 | 393 | 54,000 | 3,930 |
| 2002-02-08 | 373 | 380 | 372 | 372 | 96,000 | 3,720 |
| 2002-02-07 | 380 | 384 | 371 | 373 | 24,000 | 3,730 |
| 2002-02-06 | 371 | 378 | 370 | 378 | 25,000 | 3,780 |
| 2002-02-05 | 373 | 373 | 370 | 371 | 48,000 | 3,710 |
| 2002-02-04 | 372 | 383 | 372 | 376 | 24,000 | 3,760 |
| 2002-02-01 | 390 | 396 | 373 | 373 | 45,000 | 3,730 |
| 2002-01-31 | 397 | 399 | 384 | 395 | 68,000 | 3,950 |
| 2002-01-30 | 377 | 382 | 375 | 382 | 35,000 | 3,820 |
| 2002-01-29 | 383 | 387 | 377 | 380 | 23,000 | 3,800 |
| 2002-01-28 | 377 | 390 | 374 | 382 | 23,000 | 3,820 |
| 2002-01-25 | 394 | 394 | 380 | 380 | 25,000 | 3,800 |
| 2002-01-24 | 392 | 392 | 380 | 385 | 31,000 | 3,850 |
| 2002-01-23 | 380 | 391 | 380 | 387 | 41,000 | 3,870 |
| 2002-01-22 | 402 | 405 | 381 | 394 | 52,000 | 3,940 |
| 2002-01-21 | 386 | 411 | 384 | 407 | 65,000 | 4,070 |
| 2002-01-18 | 364 | 377 | 364 | 377 | 30,000 | 3,770 |
| 2002-01-17 | 360 | 370 | 360 | 363 | 29,000 | 3,630 |
| 2002-01-16 | 370 | 372 | 361 | 361 | 30,000 | 3,610 |
| 2002-01-15 | 382 | 387 | 370 | 370 | 49,000 | 3,700 |
| 2002-01-11 | 400 | 400 | 380 | 381 | 93,000 | 3,810 |
| 2002-01-10 | 385 | 391 | 381 | 381 | 50,000 | 3,810 |
| 2002-01-09 | 390 | 397 | 380 | 392 | 91,000 | 3,920 |
| 2002-01-08 | 431 | 436 | 408 | 410 | 66,000 | 4,100 |
| 2002-01-07 | 441 | 441 | 433 | 434 | 30,000 | 4,340 |
| 2002-01-04 | 440 | 441 | 436 | 441 | 36,000 | 4,410 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株